Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBCO51482
99.00-2.80(-2.75%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.10.2024 | 100.60 | 100.60 | 99.00 | 99.00 | 78 | 7 784 |
| 02.08.2024 | 102.20 | 110.40 | 102.20 | 110.40 | 50 | 5 287 |
| 01.08.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 20 | 2 044 |
| 30.07.2024 | 108.20 | 109.80 | 107.80 | 109.80 | 60 | 6 516 |
| 29.07.2024 | 107.00 | 107.00 | 107.00 | 107.00 | 20 | 2 140 |
| 24.07.2024 | 100.80 | 100.80 | 100.80 | 100.80 | 30 | 3 024 |
| 23.07.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 30 | 3 054 |
| 09.07.2024 | 86.10 | 86.10 | 86.10 | 86.10 | 20 | 1 722 |
| 08.07.2024 | 85.70 | 85.70 | 84.50 | 84.50 | 40 | 3 416 |
| 09.05.2024 | 99.40 | 99.40 | 99.40 | 99.40 | 50 | 4 970 |
| 22.04.2024 | 98.20 | 98.20 | 98.20 | 98.20 | 50 | 4 910 |
| 15.04.2024 | 83.00 | 83.00 | 83.00 | 83.00 | 249 | 20 667 |
| 12.04.2024 | 79.50 | 79.50 | 79.50 | 79.50 | 249 | 19 796 |
| 26.02.2024 | 119.20 | 119.20 | 119.20 | 119.20 | 1 | 119 |
| 11.12.2023 | 152.00 | 152.00 | 152.00 | 152.00 | 2 | 304 |
| 09.11.2023 | 138.80 | 138.80 | 138.80 | 138.80 | 700 | 97 160 |
| 08.11.2023 | 136.60 | 136.60 | 136.60 | 136.60 | 100 | 13 660 |
| 07.11.2023 | 126.80 | 126.80 | 126.80 | 126.80 | 100 | 12 680 |
| 25.10.2023 | 114.40 | 114.40 | 114.40 | 114.40 | 100 | 11 440 |
| 16.10.2023 | 104.80 | 104.80 | 104.80 | 104.80 | 100 | 10 480 |
| 06.10.2023 | 135.40 | 138.00 | 133.40 | 138.00 | 106 | 14 433 |
| 03.10.2023 | 111.00 | 111.20 | 111.00 | 111.20 | 69 | 7 665 |
| 02.10.2023 | 107.60 | 107.60 | 107.60 | 107.60 | 3 | 323 |
| 29.09.2023 | 94.40 | 94.40 | 94.40 | 94.40 | 10 | 944 |
| 28.09.2023 | 94.00 | 94.00 | 94.00 | 94.00 | 10 | 940 |
| 27.09.2023 | 95.10 | 95.10 | 95.10 | 95.10 | 10 | 951 |
| 25.09.2023 | 102.40 | 102.40 | 102.40 | 102.40 | 9 | 922 |
| 22.09.2023 | 100.00 | 100.00 | 100.00 | 100.00 | 19 | 1 900 |
| 21.09.2023 | 104.80 | 104.80 | 97.80 | 97.80 | 87 | 9 043 |
| 20.09.2023 | 102.00 | 102.00 | 102.00 | 102.00 | 11 | 1 122 |
| 19.09.2023 | 94.00 | 94.00 | 94.00 | 94.00 | 11 | 1 034 |
| 14.09.2023 | 101.60 | 101.60 | 101.60 | 101.60 | 70 | 7 112 |
| 13.09.2023 | 105.00 | 105.00 | 105.00 | 105.00 | 12 | 1 260 |
| 12.09.2023 | 112.00 | 112.00 | 111.40 | 111.40 | 33 | 3 685 |
| 08.09.2023 | 113.00 | 113.20 | 112.60 | 112.60 | 31 | 3 502 |
| 06.09.2023 | 115.80 | 116.20 | 113.40 | 116.20 | 113 | 13 014 |
| 05.09.2023 | 119.60 | 120.00 | 112.20 | 112.40 | 58 | 6 780 |
| 04.09.2023 | 117.20 | 117.20 | 117.20 | 117.20 | 9 | 1 055 |
| 22.08.2023 | 135.60 | 135.60 | 135.60 | 135.60 | 10 | 1 356 |
| 21.08.2023 | 131.60 | 134.60 | 131.60 | 134.60 | 46 | 6 146 |
| 03.08.2023 | 142.40 | 144.20 | 142.40 | 144.20 | 200 | 28 660 |
| 26.07.2023 | 141.80 | 141.80 | 141.80 | 141.80 | 100 | 14 180 |
| 11.05.2023 | 172.60 | 180.60 | 172.60 | 180.60 | 200 | 35 320 |
| 20.04.2023 | 158.00 | 160.40 | 157.40 | 158.80 | 1 230 | 195 752 |
| 19.04.2023 | 152.20 | 152.20 | 152.20 | 152.20 | 10 | 1 522 |
| 14.04.2023 | 142.20 | 143.60 | 138.20 | 143.60 | 560 | 78 862 |
| 13.04.2023 | 137.60 | 137.60 | 137.40 | 137.40 | 50 | 6 874 |
| 12.04.2023 | 146.00 | 146.00 | 138.80 | 139.00 | 150 | 21 358 |
| 03.04.2023 | 154.20 | 154.80 | 154.20 | 154.80 | 100 | 15 450 |
| 10.03.2023 | 174.20 | 174.20 | 174.20 | 174.20 | 6 | 1 045 |
Biznesradar bez reklam? Sprawdź BR Plus
